Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acreage Holdings
(OP:
ACRDF
)
0.4080
-0.0220 (-5.12%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2022
1.000
1.010
0.9500
0.9901
23,836
-0.04(-3.87%)
Jun 29, 2022
1.040
1.040
1.010
1.030
8,316
+0.00(+0.00%)
Jun 28, 2022
1.042
1.060
1.010
1.030
15,830
-0.03(-2.83%)
Jun 27, 2022
1.000
1.150
0.9400
1.060
7,617
-0.04(-3.46%)
Jun 24, 2022
1.050
1.098
1.030
1.098
2,493
+0.03(+2.62%)
Jun 23, 2022
0.9950
1.070
0.9900
1.070
48,396
+0.03(+2.88%)
Jun 22, 2022
1.000
1.060
1.000
1.040
41,237
-0.02(-1.89%)
Jun 21, 2022
1.145
1.145
1.060
1.060
58,099
-0.09(-7.83%)
Jun 17, 2022
1.180
1.220
1.150
1.150
39,678
-0.07(-5.74%)
Jun 16, 2022
1.040
1.233
0.9748
1.220
3,141
-0.03(-2.40%)
Jun 15, 2022
1.164
1.250
1.133
1.250
52,329
+0.06(+5.04%)
Jun 14, 2022
1.130
1.200
1.130
1.190
13,568
+0.05(+4.39%)
Jun 13, 2022
1.230
1.230
1.110
1.140
17,529
-0.06(-4.60%)
Jun 10, 2022
1.112
1.230
1.112
1.195
12,442
+0.02(+1.27%)
Jun 09, 2022
1.080
1.188
1.080
1.180
4,007
-0.01(-0.84%)
Jun 08, 2022
1.178
1.220
1.100
1.190
4,361
+0.02(+1.71%)
Jun 07, 2022
1.000
1.200
1.000
1.170
14,675
-0.02(-1.35%)
Jun 06, 2022
1.220
1.220
1.160
1.186
6,882
-0.04(-3.58%)
Jun 03, 2022
1.250
1.250
1.220
1.230
2,048
+0.01(+0.82%)
Jun 02, 2022
1.162
1.220
1.130
1.220
9,205
+0.03(+2.95%)
Jun 01, 2022
1.125
1.240
1.125
1.185
6,738
-0.01(-1.25%)
May 31, 2022
1.120
1.200
1.120
1.200
6,435
-0.02(-1.64%)
May 27, 2022
1.240
1.240
1.140
1.220
5,405
+0.04(+3.39%)
May 26, 2022
1.160
1.260
1.150
1.180
16,651
+0.03(+2.61%)
May 25, 2022
1.000
1.150
1.000
1.150
67,619
+0.01(+0.88%)
May 24, 2022
1.220
1.300
1.100
1.140
46,425
-0.15(-11.59%)
May 23, 2022
1.317
1.317
1.270
1.290
1,764
-0.01(-0.42%)
May 20, 2022
1.565
1.565
1.180
1.295
12,234
-0.03(-1.89%)
May 19, 2022
1.180
1.320
1.120
1.320
12,448
+0.02(+1.54%)
May 18, 2022
1.380
1.380
1.178
1.300
15,639
-0.03(-2.26%)
May 17, 2022
1.240
1.370
1.240
1.330
6,628
+0.07(+5.56%)
May 16, 2022
1.294
1.294
1.200
1.260
2,413
-0.07(-5.26%)
May 13, 2022
1.380
1.380
1.150
1.330
18,342
+0.09(+7.26%)
May 12, 2022
1.228
1.280
1.150
1.240
42,322
+0.01(+0.81%)
May 11, 2022
1.270
1.300
1.230
1.230
46,226
-0.04(-3.15%)
May 10, 2022
1.291
1.291
1.150
1.270
22,902
+0.00(+0.00%)
May 09, 2022
1.385
1.385
1.148
1.270
61,315
-0.11(-8.10%)
May 06, 2022
1.300
1.490
1.300
1.382
25,335
-0.03(-2.12%)
May 05, 2022
1.130
1.490
1.130
1.412
6,619
-0.07(-4.59%)
May 04, 2022
1.400
1.480
1.320
1.480
98,743
+0.04(+2.78%)
May 03, 2022
1.130
1.480
1.130
1.440
5,852
-0.01(-0.69%)
May 02, 2022
1.350
1.500
1.130
1.450
9,992
+0.04(+2.98%)
Apr 29, 2022
1.484
1.500
1.408
1.408
12,247
-0.07(-4.86%)
Apr 28, 2022
1.334
1.480
1.300
1.480
10,015
+0.08(+5.71%)
Apr 27, 2022
1.424
1.434
1.400
1.400
14,950
-0.02(-1.41%)
Apr 26, 2022
1.430
1.454
1.260
1.420
30,508
-0.08(-5.33%)
Apr 25, 2022
1.430
1.500
1.400
1.500
20,270
+0.07(+4.90%)
Apr 22, 2022
1.400
1.440
1.400
1.430
26,842
+0.03(+2.14%)
Apr 21, 2022
1.474
1.474
1.400
1.400
57,963
+0.01(+0.72%)
Apr 20, 2022
1.450
1.450
1.320
1.390
18,079
-0.04(-2.80%)
Apr 19, 2022
1.450
1.450
1.410
1.430
36,281
+0.07(+5.15%)
Apr 18, 2022
1.450
1.450
1.270
1.360
14,139
-0.03(-2.16%)
Apr 14, 2022
1.420
1.420
1.390
1.390
21,779
-0.02(-1.07%)
Apr 13, 2022
1.398
1.450
1.380
1.405
62,654
+0.04(+3.31%)
Apr 12, 2022
1.460
1.460
1.340
1.360
23,560
-0.03(-2.16%)
Apr 11, 2022
1.430
1.440
1.300
1.390
41,818
-0.03(-2.11%)
Apr 08, 2022
1.490
1.490
1.320
1.420
8,737
+0.02(+1.43%)
Apr 07, 2022
1.370
1.418
1.314
1.400
57,222
+0.08(+6.06%)
Apr 06, 2022
1.285
1.320
1.280
1.320
19,857
+0.00(+0.00%)
Apr 05, 2022
1.310
1.365
1.250
1.320
18,958
+0.04(+3.25%)
Apr 04, 2022
1.360
1.406
1.278
1.278
40,802
-0.13(-9.33%)
Apr 01, 2022
1.370
1.410
1.370
1.410
24,167
+0.03(+2.55%)
Mar 31, 2022
1.250
1.466
1.250
1.375
19,671
-0.05(-3.85%)
Mar 30, 2022
1.450
1.500
1.380
1.430
46,285
-0.01(-0.69%)
Mar 29, 2022
1.460
1.535
1.330
1.440
51,769
-0.01(-0.69%)
Mar 28, 2022
1.308
1.500
1.308
1.450
25,894
-0.05(-3.06%)
Mar 25, 2022
1.615
1.615
1.440
1.496
57,064
-0.03(-2.24%)
Mar 24, 2022
1.569
1.570
1.450
1.530
20,479
-0.01(-0.65%)
Mar 23, 2022
1.480
1.590
1.400
1.540
6,304
-0.03(-1.66%)
Mar 22, 2022
1.545
1.590
1.540
1.566
35,326
+0.03(+1.69%)
Mar 21, 2022
1.510
1.546
1.500
1.540
3,905
+0.03(+1.99%)
Mar 18, 2022
1.460
1.550
1.400
1.510
24,749
+0.05(+3.42%)
Mar 17, 2022
1.430
1.465
1.430
1.460
4,271
-0.02(-1.22%)
Mar 16, 2022
1.485
1.500
1.370
1.478
8,735
+0.07(+4.82%)
Mar 15, 2022
1.465
1.465
1.410
1.410
1,295
-0.10(-6.62%)
Mar 14, 2022
1.449
1.510
1.290
1.510
9,591
-0.01(-0.92%)
Mar 11, 2022
1.370
1.540
1.370
1.524
88,877
+0.17(+12.89%)
Mar 10, 2022
1.370
1.374
1.350
1.350
39,890
+0.03(+2.27%)
Mar 09, 2022
1.290
1.340
1.080
1.320
10,171
+0.12(+10.00%)
Mar 08, 2022
1.135
1.300
1.135
1.200
13,844
+0.00(+0.00%)
Mar 07, 2022
1.210
1.215
1.100
1.200
9,768
-0.03(-2.44%)
Mar 04, 2022
1.180
1.250
1.180
1.230
17,304
+0.00(+0.41%)
Mar 03, 2022
1.268
1.268
1.200
1.225
1,056
+0.03(+2.08%)
Mar 02, 2022
1.180
1.240
1.150
1.200
26,096
-0.04(-3.23%)
Mar 01, 2022
1.200
1.252
1.200
1.240
4,603
-0.06(-4.62%)
Feb 28, 2022
1.500
1.690
1.240
1.300
6,990
-0.02(-1.52%)
Feb 25, 2022
1.320
1.325
1.290
1.320
10,563
+0.04(+3.13%)
Feb 24, 2022
1.350
1.350
1.090
1.280
61,384
-0.08(-5.60%)
Feb 23, 2022
1.370
1.420
1.350
1.356
31,851
-0.01(-1.02%)
Feb 22, 2022
1.430
1.456
1.280
1.370
57,585
-0.06(-4.20%)
Feb 18, 2022
1.430
0
-0.03(-2.16%)
Feb 17, 2022
1.550
1.550
1.460
1.462
6,723
-0.08(-4.97%)
Feb 16, 2022
1.490
1.550
1.490
1.538
3,423
+0.04(+2.95%)
Feb 15, 2022
1.465
1.494
1.460
1.494
7,051
-0.01(-0.40%)
Feb 14, 2022
1.530
1.600
1.419
1.500
37,287
-0.06(-3.85%)
Feb 11, 2022
1.409
1.600
1.400
1.560
18,456
+0.01(+0.65%)
Feb 10, 2022
1.450
1.570
1.420
1.550
27,229
+0.02(+1.31%)
Feb 09, 2022
1.500
1.570
1.380
1.530
99,985
+0.13(+9.29%)
Feb 08, 2022
1.380
1.408
1.380
1.400
13,368
-0.02(-1.06%)
Feb 07, 2022
1.400
1.445
1.340
1.415
27,586
-0.08(-5.35%)
Feb 04, 2022
1.330
1.500
1.330
1.495
16,690
+0.12(+8.33%)
Feb 03, 2022
1.515
1.380
1.380
55,454
-0.18(-11.54%)
Feb 02, 2022
1.530
1.560
1.500
1.560
32,133
+0.06(+4.00%)
Feb 01, 2022
1.430
1.520
1.430
1.500
32,971
+0.09(+6.46%)
Jan 31, 2022
1.040
1.424
1.040
1.409
77,602
+0.15(+11.83%)
Jan 28, 2022
1.160
1.280
1.160
1.260
78,286
+0.06(+5.00%)
Jan 27, 2022
1.170
1.270
1.170
1.200
5,739
+0.00(+0.00%)
Jan 26, 2022
1.200
1.280
1.200
1.200
11,225
+0.00(+0.13%)
Jan 25, 2022
1.292
1.292
1.150
1.198
58,773
+0.02(+1.57%)
Jan 24, 2022
1.250
1.300
1.070
1.180
57,053
-0.07(-5.60%)
Jan 21, 2022
1.200
1.292
1.200
1.250
12,708
+0.05(+4.17%)
Jan 20, 2022
1.280
1.330
1.200
1.200
58,595
-0.10(-7.98%)
Jan 19, 2022
1.165
1.340
1.160
1.304
74,330
+0.04(+3.49%)
Jan 18, 2022
1.300
1.490
1.150
1.260
41,565
-0.04(-3.08%)
Jan 14, 2022
1.300
0
+0.02(+1.25%)
Jan 13, 2022
1.250
1.300
1.250
1.284
79,541
+0.03(+2.72%)
Jan 12, 2022
1.120
1.265
1.120
1.250
34,021
+0.01(+0.81%)
Jan 11, 2022
1.230
1.290
1.180
1.240
94,569
+0.00(+0.40%)
Jan 10, 2022
1.240
1.240
1.200
1.235
21,036
-0.00(-0.40%)
Jan 07, 2022
1.200
1.240
1.150
1.240
56,236
+0.04(+3.33%)
Jan 06, 2022
1.114
1.228
1.114
1.200
16,886
+0.05(+4.35%)
Jan 05, 2022
1.225
1.228
1.120
1.150
27,618
-0.09(-7.26%)
Jan 04, 2022
1.200
1.290
1.200
1.240
22,918
+0.01(+1.22%)
Jan 03, 2022
1.210
1.250
1.080
1.225
30,439
+0.06(+4.70%)
Dec 31, 2021
1.100
1.170
1.100
1.170
98,938
-0.03(-2.50%)
Dec 30, 2021
1.210
1.318
1.150
1.200
69,711
+0.03(+2.56%)
Dec 29, 2021
1.260
1.290
1.150
1.170
124,973
-0.10(-7.66%)
Dec 28, 2021
1.250
1.340
1.250
1.267
31,943
-0.08(-6.15%)
Dec 27, 2021
1.390
1.510
1.280
1.350
92,092
+0.08(+6.42%)
Dec 23, 2021
1.280
1.380
1.258
1.268
83,677
-0.01(-0.90%)
Dec 22, 2021
1.130
1.280
1.050
1.280
86,802
+0.11(+9.64%)
Dec 21, 2021
1.121
1.200
1.091
1.167
107,475
+0.03(+2.77%)
Dec 20, 2021
1.110
1.143
1.080
1.136
80,187
+0.01(+1.07%)
Dec 17, 2021
1.010
1.180
1.010
1.124
89,141
+0.05(+5.05%)
Dec 16, 2021
1.000
1.200
0.9920
1.070
175,274
+0.08(+8.08%)
Dec 15, 2021
1.180
1.230
0.9900
0.9900
376,825
-0.24(-19.51%)
Dec 14, 2021
1.300
1.330
1.210
1.230
148,646
-0.12(-8.89%)
Dec 13, 2021
1.250
1.380
1.250
1.350
63,583
-0.03(-2.17%)
Dec 10, 2021
1.372
1.450
1.350
1.380
23,522
-0.03(-2.13%)
Dec 09, 2021
1.410
1.410
1.390
1.410
30,263
+0.01(+0.61%)
Dec 08, 2021
1.320
1.500
1.320
1.401
48,151
+0.01(+0.61%)
Dec 07, 2021
1.380
1.500
1.350
1.393
91,898
-0.06(-4.43%)
Dec 06, 2021
1.500
1.520
1.450
1.458
81,113
-0.07(-4.43%)
Dec 03, 2021
1.440
1.610
1.440
1.525
20,292
-0.03(-1.61%)
Dec 02, 2021
1.440
1.600
1.440
1.550
57,517
+0.05(+3.33%)
Dec 01, 2021
1.540
1.555
1.500
1.500
41,272
-0.03(-2.06%)
Nov 30, 2021
1.570
1.580
1.510
1.532
50,005
+0.01(+0.76%)
Nov 29, 2021
1.564
1.609
1.510
1.520
40,348
-0.04(-2.56%)
Nov 26, 2021
1.520
1.620
1.520
1.560
9,772
-0.08(-4.79%)
Nov 24, 2021
1.685
1.685
1.600
1.639
42,711
-0.01(-0.40%)
Nov 23, 2021
1.590
1.700
1.590
1.645
26,603
+0.01(+0.30%)
Nov 22, 2021
1.700
1.740
1.640
1.640
33,740
-0.05(-2.96%)
Nov 19, 2021
1.830
1.830
1.652
1.690
23,900
+0.01(+0.72%)
Nov 18, 2021
1.690
1.692
1.660
1.678
39,709
-0.10(-5.52%)
Nov 17, 2021
1.840
1.880
1.750
1.776
146,451
-0.09(-5.03%)
Nov 16, 2021
1.925
1.970
1.748
1.870
40,868
-0.10(-5.15%)
Nov 15, 2021
2.009
2.050
1.950
1.972
66,294
+0.00(+0.08%)
Nov 12, 2021
1.720
1.970
1.700
1.970
125,290
+0.24(+13.87%)
Nov 11, 2021
1.612
1.750
1.612
1.730
80,766
+0.10(+6.13%)
Nov 10, 2021
1.720
1.630
38,726
-0.09(-5.23%)
Nov 09, 2021
1.520
1.720
1.520
1.720
38,933
+0.02(+1.18%)
Nov 08, 2021
1.520
1.808
1.520
1.700
172,222
+0.00(+0.00%)
Nov 05, 2021
1.560
1.730
1.560
1.700
224,181
-0.03(-1.73%)
Nov 04, 2021
1.800
1.800
1.679
1.730
58,895
-0.07(-3.89%)
Nov 03, 2021
1.850
1.860
1.800
1.800
68,979
-0.06(-3.23%)
Nov 02, 2021
1.880
1.970
1.810
1.860
24,987
-0.05(-2.82%)
Nov 01, 2021
1.800
1.968
1.947
1.914
16,302
-0.03(-1.69%)
Oct 29, 2021
2.000
2.000
1.900
1.947
24,034
-0.03(-1.59%)
Oct 28, 2021
1.960
2.000
1.950
1.978
27,320
-0.01(-0.58%)
Oct 27, 2021
1.970
2.006
1.975
1.990
27,537
-0.01(-0.50%)
Oct 26, 2021
1.940
2.006
2.000
10,680
+0.00(+0.00%)
Oct 25, 2021
1.942
2.006
1.920
2.000
23,386
+0.00(+0.00%)
Oct 22, 2021
2.000
2.010
1.950
2.000
24,221
+0.00(+0.08%)
Oct 21, 2021
1.920
2.010
1.920
1.998
16,704
-0.00(-0.08%)
Oct 20, 2021
1.900
2.030
1.898
2.000
18,867
+0.03(+1.52%)
Oct 19, 2021
1.930
2.000
1.808
1.970
19,777
+0.01(+0.51%)
Oct 18, 2021
1.790
1.970
1.790
1.960
13,573
-0.00(-0.13%)
Oct 15, 2021
1.790
1.984
1.790
1.962
47,882
-0.04(-1.88%)
Oct 14, 2021
2.000
2.010
1.992
2.000
9,920
+0.07(+3.63%)
Oct 13, 2021
1.930
1.984
1.930
1.930
13,105
-0.04(-1.78%)
Oct 12, 2021
1.840
1.986
1.840
1.965
22,414
+0.03(+1.29%)
Oct 11, 2021
1.940
2.010
1.940
1.940
16,610
-0.05(-2.61%)
Oct 08, 2021
2.079
2.079
1.990
1.992
42,437
+0.01(+0.71%)
Oct 07, 2021
1.940
2.005
1.940
1.978
35,772
+0.00(+0.10%)
Oct 06, 2021
1.948
1.980
1.934
1.976
13,611
-0.01(-0.45%)
Oct 05, 2021
1.990
2.000
1.940
1.985
7,258
+0.01(+0.63%)
Oct 04, 2021
1.964
2.010
1.940
1.972
38,587
+0.02(+1.15%)
Oct 01, 2021
1.940
1.960
1.790
1.950
26,377
-0.01(-0.51%)
Sep 30, 2021
2.000
2.000
1.950
1.960
15,774
-0.04(-2.00%)
Sep 29, 2021
1.830
2.010
1.830
2.000
32,900
+0.00(+0.00%)
Sep 28, 2021
1.710
2.005
1.710
2.000
25,684
+0.00(+0.00%)
Sep 27, 2021
2.000
2.030
2.000
2.000
16,030
-0.02(-0.89%)
Sep 24, 2021
2.010
2.050
2.000
2.018
23,048
+0.01(+0.40%)
Sep 23, 2021
2.000
2.025
1.980
2.010
74,983
+0.01(+0.50%)
Sep 22, 2021
1.890
2.200
1.890
2.000
14,771
+0.00(+0.00%)
Sep 21, 2021
2.000
2.018
1.948
2.000
51,621
+0.00(+0.00%)
Sep 20, 2021
2.000
2.000
2.000
2.000
22,401
+0.00(+0.00%)
Sep 17, 2021
1.640
2.060
1.640
2.000
10,098
+0.01(+0.50%)
Sep 16, 2021
1.890
2.062
1.890
1.990
13,271
-0.02(-1.00%)
Sep 15, 2021
2.010
2.020
2.000
2.010
42,677
-0.00(-0.15%)
Sep 14, 2021
2.000
2.020
2.000
2.013
23,755
+0.01(+0.45%)
Sep 13, 2021
2.022
2.100
1.994
2.004
29,297
-0.02(-1.04%)
Sep 10, 2021
2.010
2.025
1.975
2.025
30,168
+0.02(+0.75%)
Sep 09, 2021
2.010
2.050
2.000
2.010
39,659
-0.01(-0.42%)
Sep 08, 2021
1.875
2.060
1.875
2.018
44,504
-0.00(-0.07%)
Sep 07, 2021
1.890
2.100
1.890
2.020
14,711
+0.01(+0.30%)
Sep 03, 2021
2.020
2.068
2.014
2.014
13,282
-0.01(-0.30%)
Sep 02, 2021
2.100
2.100
2.020
2.020
8,128
+0.00(+0.00%)
Sep 01, 2021
1.890
2.120
1.890
2.020
7,006
+0.00(+0.00%)
Aug 31, 2021
1.975
2.075
1.975
2.020
5,815
-0.03(-1.46%)
Aug 30, 2021
2.100
2.100
2.010
2.050
16,437
-0.05(-2.38%)
Aug 27, 2021
2.060
2.150
2.060
2.100
12,007
+0.04(+1.94%)
Aug 26, 2021
2.090
2.130
2.060
2.060
10,077
-0.02(-0.96%)
Aug 25, 2021
1.945
2.150
1.945
2.080
12,011
-0.04(-2.12%)
Aug 24, 2021
2.130
2.150
2.125
2.125
6,785
+0.01(+0.31%)
Aug 23, 2021
2.130
2.130
1.975
2.119
4,541
+0.05(+2.64%)
Aug 20, 2021
2.067
2.150
2.030
2.064
16,014
+0.04(+2.18%)
Aug 19, 2021
2.082
2.092
2.000
2.020
18,940
-0.04(-1.94%)
Aug 18, 2021
1.915
2.150
1.915
2.060
29,657
+0.07(+3.60%)
Aug 17, 2021
2.040
2.150
1.960
1.988
85,595
-0.05(-2.52%)
Aug 16, 2021
2.090
2.118
2.040
2.040
95,666
-0.05(-2.39%)
Aug 13, 2021
2.260
2.260
2.080
2.090
23,177
-0.02(-0.95%)
Aug 12, 2021
2.182
2.182
2.080
2.110
36,994
-0.05(-2.31%)
Aug 11, 2021
1.950
2.165
1.950
2.160
16,885
+0.03(+1.41%)
Aug 10, 2021
2.150
2.160
2.120
2.130
78,802
-0.02(-0.93%)
Aug 09, 2021
2.070
2.150
2.070
2.150
27,043
+0.03(+1.44%)
Aug 06, 2021
2.150
2.150
2.084
2.119
17,616
-0.02(-0.96%)
Aug 05, 2021
2.070
2.147
2.050
2.140
24,107
+0.08(+3.88%)
Aug 04, 2021
2.060
2.090
2.060
2.060
16,687
-0.03(-1.27%)
Aug 03, 2021
2.070
2.160
2.040
2.087
26,885
-0.07(-3.40%)
Aug 02, 2021
2.170
2.170
2.130
2.160
4,909
+0.06(+2.61%)
Jul 30, 2021
2.111
2.150
2.100
2.105
2,797
-0.06(-3.00%)
Jul 29, 2021
2.200
2.200
2.040
2.170
19,813
+0.01(+0.46%)
Jul 28, 2021
2.148
2.170
2.090
2.160
30,294
+0.07(+3.25%)
Jul 27, 2021
2.130
2.162
2.018
2.092
50,975
-0.01(-0.38%)
Jul 26, 2021
2.100
2.160
2.090
2.100
32,143
-0.06(-2.78%)
Jul 23, 2021
2.070
2.160
2.060
2.160
28,930
+0.00(+0.00%)
Jul 22, 2021
2.070
2.160
2.070
2.160
20,992
+0.01(+0.49%)
Jul 21, 2021
2.163
2.180
2.060
2.150
29,213
+0.06(+2.85%)
Jul 20, 2021
2.120
2.152
2.060
2.090
23,893
+0.03(+1.26%)
Jul 19, 2021
2.100
2.140
2.064
2.064
39,244
-0.04(-1.71%)
Jul 16, 2021
2.028
2.200
2.028
2.100
26,356
+0.00(+0.00%)
Jul 15, 2021
2.140
2.200
2.040
2.100
77,737
-0.03(-1.63%)
Jul 14, 2021
2.128
2.128
2.128
2.135
30,268
-0.00(-0.06%)
Jul 13, 2021
2.190
2.250
2.122
2.136
63,162
-0.01(-0.65%)
Jul 12, 2021
2.100
2.190
2.100
2.150
15,221
-0.01(-0.46%)
Jul 09, 2021
2.160
2.163
2.119
2.160
23,615
+0.01(+0.47%)
Jul 08, 2021
2.160
2.160
2.050
2.150
51,510
-0.01(-0.44%)
Jul 07, 2021
2.180
2.180
2.140
2.160
11,659
-0.02(-0.94%)
Jul 06, 2021
2.150
2.190
2.140
2.180
50,351
+0.03(+1.40%)
Jul 02, 2021
2.160
2.200
2.150
2.150
34,250
-0.04(-1.83%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.